SPX270319C08400000
SPX Mar 19 2027 8400.00 Call
optionOPRA
EODOct 28, 2026
65.55USD+10.168%(+6.05)44Vol16,460OI
SPX270319C08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 68.60 | 70.50 | 65.55 | 65.55 | +10.168% | 44 | 16,485 | 0.000% |
| 2026-10-26 | 56.40 | 59.50 | 56.40 | 59.50 | +15.176% | 117 | 16,506 | +10.168% |
| 2026-10-23 | 56.22 | 56.22 | 51.66 | 51.66 | -11.783% | 58 | 16,510 | +26.887% |
| 2026-10-22 | 63.80 | 63.80 | 56.42 | 58.56 | -23.311% | 1,705 | 16,473 | +11.936% |
| 2026-10-21 | 80.06 | 80.06 | 76.36 | 76.36 | +18.756% | 3,620 | 13,814 | -14.157% |
| 2026-10-19 | 63.90 | 64.32 | 63.90 | 64.30 | +10.671% | 58 | 14,265 | +1.944% |
| 2026-10-16 | 67.00 | 67.00 | 58.10 | 58.10 | -24.349% | 79 | 14,259 | +12.823% |
| 2026-10-15 | 66.50 | 76.80 | 63.90 | 76.80 | +10.108% | 193 | 14,349 | -14.648% |
| 2026-10-14 | 71.48 | 71.48 | 68.86 | 69.75 | -25.877% | 31 | 14,329 | -6.022% |
| 2026-10-13 | 94.86 | 94.86 | 88.64 | 94.10 | -1.238% | 54 | 14,335 | -30.340% |
| 2026-10-12 | 96.13 | 97.40 | 95.21 | 95.28 | -5.100% | 54 | 14,821 | -31.203% |
| 2026-10-09 | 95.20 | 100.40 | 92.70 | 100.40 | +16.785% | 525 | 14,199 | -34.711% |
| 2026-10-08 | 95.70 | 95.70 | 83.05 | 85.97 | -14.287% | 1,834 | 13,053 | -23.752% |
| 2026-10-07 | 95.45 | 100.30 | 94.71 | 100.30 | -9.066% | 1,550 | 11,990 | -34.646% |
| 2026-10-06 | 115.10 | 118.16 | 110.30 | 110.30 | +12.208% | 1,623 | 12,979 | -40.571% |
| 2026-10-05 | 87.28 | 101.50 | 87.10 | 98.30 | +15.200% | 588 | 12,500 | -33.316% |
| 2026-10-02 | 93.10 | 93.10 | 85.33 | 85.33 | +13.170% | 6 | 12,495 | -23.181% |
| 2026-10-01 | 74.65 | 75.70 | 68.10 | 75.40 | -5.632% | 222 | 12,546 | -13.064% |
| 2026-09-30 | 86.24 | 88.67 | 79.90 | 79.90 | +4.856% | 1,036 | 12,067 | -17.960% |
| 2026-09-29 | 78.10 | 78.20 | 73.10 | 76.20 | -9.156% | 1,156 | 12,873 | -13.976% |
| 2026-09-28 | 86.40 | 89.20 | 80.00 | 83.88 | -11.649% | 112 | 12,873 | -21.853% |
| 2026-09-25 | 91.90 | 96.57 | 90.00 | 94.94 | +4.444% | 1,978 | 11,829 | -30.956% |
| 2026-09-24 | 84.90 | 90.90 | 81.60 | 90.90 | +0.165% | 16 | 11,821 | -27.888% |
| 2026-09-23 | 104.40 | 104.40 | 89.85 | 90.75 | -16.911% | 2,522 | 10,577 | -27.769% |
| 2026-09-22 | 110.00 | 110.40 | 109.21 | 109.22 | -5.682% | 1,387 | 9,669 | -39.984% |
| 2026-09-21 | 87.80 | 116.00 | 87.80 | 115.80 | +54.834% | 1,104 | 10,388 | -43.394% |
| 2026-09-18 | 76.40 | 76.40 | 71.00 | 74.79 | -3.372% | 191 | 10,379 | -12.355% |
| 2026-09-17 | 73.80 | 77.40 | 72.20 | 77.40 | +10.603% | 70 | 10,413 | -15.310% |
| 2026-09-16 | 72.50 | 74.20 | 67.87 | 69.98 | +5.630% | 52 | 10,419 | -6.330% |
| 2026-09-15 | 72.20 | 72.20 | 66.25 | 66.25 | -15.064% | 30 | 10,420 | -1.057% |
| 2026-09-14 | 78.00 | 78.00 | 78.00 | 78.00 | -10.806% | 1 | 10,404 | -15.962% |
| 2026-09-11 | 91.16 | 91.50 | 87.45 | 87.45 | +12.955% | 20 | 10,407 | -25.043% |
| 2026-09-10 | 82.70 | 82.70 | 77.10 | 77.42 | -21.956% | 78 | 10,388 | -15.332% |
| 2026-09-08 | 100.60 | 100.72 | 98.25 | 99.20 | -6.977% | 65 | 10,478 | -33.921% |
| 2026-09-04 | 114.34 | 114.34 | 104.40 | 106.64 | +2.736% | 2,189 | 10,302 | -38.532% |
| 2026-09-03 | 104.84 | 104.84 | 103.15 | 103.80 | +7.676% | 52 | 10,255 | -36.850% |
| 2026-09-02 | 95.00 | 96.40 | 93.60 | 96.40 | +12.132% | 623 | 9,677 | -32.002% |
| 2026-09-01 | 96.10 | 96.10 | 85.97 | 85.97 | -18.589% | 12 | 9,671 | -23.752% |
| 2026-08-31 | 108.44 | 108.44 | 101.24 | 105.60 | -9.589% | 108 | 9,636 | -37.926% |
| 2026-08-28 | 130.00 | 141.82 | 116.80 | 116.80 | -6.955% | 20 | 9,633 | -43.878% |
| 2026-08-27 | 128.80 | 132.45 | 125.53 | 125.53 | +10.018% | 13 | 9,636 | -47.781% |
| 2026-08-26 | 118.13 | 118.13 | 111.65 | 114.10 | -3.632% | 456 | 9,335 | -42.550% |
| 2026-08-25 | 121.98 | 121.98 | 115.89 | 118.40 | +5.301% | 1,608 | 9,331 | -44.637% |
| 2026-08-24 | 111.40 | 114.50 | 110.39 | 112.44 | -4.873% | 47 | 9,318 | -41.702% |
| 2026-08-21 | 118.20 | 118.20 | 118.20 | 118.20 | +1.984% | 380 | 9,027 | -44.543% |
| 2026-08-20 | 126.89 | 126.89 | 115.10 | 115.90 | -15.893% | 18 | 9,027 | -43.443% |
| 2026-08-19 | 145.80 | 145.80 | 137.80 | 137.80 | +3.298% | 4 | 9,019 | -52.431% |
| 2026-08-18 | 141.70 | 141.70 | 133.40 | 133.40 | -15.345% | 403 | 8,708 | -50.862% |
| 2026-08-17 | 157.58 | 157.58 | 157.58 | 157.58 | -14.335% | 8 | 8,700 | -58.402% |
| 2026-08-13 | 183.93 | 183.95 | 183.93 | 183.95 | +16.424% | 5 | 8,704 | -64.365% |
| 2026-08-12 | 162.32 | 162.32 | 158.00 | 158.00 | +2.597% | 3 | 8,704 | -58.513% |
| 2026-08-11 | 162.00 | 162.00 | 154.00 | 154.00 | -6.734% | 6 | 8,700 | -57.435% |
| 2026-08-10 | 165.12 | 165.12 | 165.12 | 165.12 | -0.650% | 12 | 8,688 | -60.302% |
| 2026-08-07 | 166.00 | 168.20 | 166.00 | 166.20 | +0.018% | 31 | 8,689 | -60.560% |
| 2026-08-05 | 179.11 | 179.30 | 166.17 | 166.17 | -5.284% | 1,014 | 8,847 | -60.552% |
| 2026-08-04 | 130.50 | 176.03 | 130.50 | 175.44 | +48.051% | 183 | 8,972 | -62.637% |
| 2026-08-03 | 104.35 | 119.85 | 104.35 | 118.50 | +55.389% | 286 | 9,065 | -44.684% |
| 2026-07-31 | 75.73 | 76.26 | 73.08 | 76.26 | +6.538% | 541 | 9,492 | -14.044% |
| 2026-07-30 | 71.10 | 71.58 | 71.10 | 71.58 | +4.420% | 552 | 9,842 | -8.424% |
| 2026-07-29 | 68.55 | 68.55 | 68.55 | 68.55 | -10.098% | 1 | 9,842 | -4.376% |
| 2026-07-28 | 71.75 | 78.40 | 71.75 | 76.25 | +0.105% | 51 | 9,800 | -14.033% |
| 2026-07-27 | 72.83 | 76.17 | 72.83 | 76.17 | -2.196% | 241 | 9,900 | -13.942% |
| 2026-07-23 | 78.85 | 78.85 | 77.88 | 77.88 | -36.085% | 348 | 9,848 | -15.832% |
| 2026-07-16 | 121.95 | 121.95 | 121.85 | 121.85 | -7.598% | 50 | 9,787 | -46.204% |
| 2026-07-10 | 131.87 | 131.87 | 131.87 | 131.87 | +17.531% | 3 | 7,676 | -50.292% |
| 2026-07-08 | 111.20 | 112.20 | 110.10 | 112.20 | -15.321% | 209 | 7,533 | -41.578% |
| 2026-07-06 | 126.41 | 132.50 | 126.41 | 132.50 | +4.702% | 4 | 7,353 | -50.528% |
| 2026-06-30 | 126.58 | 126.58 | 126.55 | 126.55 | +23.765% | 10 | 7,245 | -48.202% |
| 2026-06-29 | 102.25 | 102.25 | 102.25 | 102.25 | +14.118% | 514 | 6,731 | -35.892% |
| 2026-06-26 | 89.60 | 89.60 | 89.60 | 89.60 | -9.495% | 1 | 6,730 | -26.842% |
| 2026-06-24 | 113.72 | 115.90 | 98.80 | 99.00 | -7.095% | 56 | 7,249 | -33.788% |
| 2026-06-23 | 106.56 | 106.56 | 106.56 | 106.56 | -19.699% | 141 | 7,241 | -38.485% |
| 2026-06-22 | 134.63 | 134.63 | 129.90 | 132.70 | -9.457% | 27 | 7,223 | -50.603% |
| 2026-06-17 | 146.56 | 146.56 | 146.56 | 146.56 | -0.502% | 1 | 7,222 | -55.274% |
| 2026-06-16 | 148.80 | 148.80 | 147.30 | 147.30 | -10.510% | 2 | 7,222 | -55.499% |
| 2026-06-15 | 168.75 | 175.40 | 164.60 | 164.60 | +39.492% | 248 | 7,251 | -60.176% |
| 2026-06-11 | 104.00 | 118.00 | 101.00 | 118.00 | +13.462% | 518 | 7,069 | -44.449% |
| 2026-06-10 | 114.00 | 115.00 | 104.00 | 104.00 | -11.111% | 6 | 7,071 | -36.971% |
| 2026-06-09 | 116.00 | 117.00 | 116.00 | 117.00 | -10.687% | 2 | 7,011 | -43.974% |
| 2026-06-08 | 136.83 | 140.12 | 131.00 | 131.00 | -4.727% | 394 | 7,011 | -49.962% |
| 2026-06-05 | 137.50 | 137.50 | 137.50 | 137.50 | -25.796% | 200 | 6,963 | -52.327% |
| 2026-06-04 | 181.40 | 185.30 | 181.20 | 185.30 | +0.243% | 257 | 6,706 | -64.625% |
| 2026-06-03 | 185.84 | 186.00 | 178.80 | 184.85 | -6.405% | 490 | 6,568 | -64.539% |
| 2026-06-02 | 187.75 | 197.50 | 187.75 | 197.50 | +4.891% | 8 | 6,566 | -66.810% |
| 2026-05-29 | 189.38 | 189.38 | 183.08 | 188.29 | +11.046% | 212 | 6,760 | -65.187% |
| 2026-05-28 | 169.57 | 169.57 | 169.56 | 169.56 | -1.932% | 40 | 6,760 | -61.341% |
| 2026-05-27 | 170.10 | 172.90 | 167.90 | 172.90 | +1.408% | 134 | 6,632 | -62.088% |
| 2026-05-26 | 174.00 | 178.70 | 169.70 | 170.50 | +4.218% | 60 | 6,606 | -61.554% |
| 2026-05-22 | 163.60 | 163.60 | 163.60 | 163.60 | +12.828% | 3 | 6,603 | -59.933% |
| 2026-05-21 | 135.00 | 147.50 | 135.00 | 145.00 | +13.193% | 72 | 6,594 | -54.793% |
| 2026-05-19 | 122.30 | 128.10 | 121.60 | 128.10 | +0.715% | 1,920 | 5,047 | -48.829% |
| 2026-05-18 | 128.60 | 128.60 | 127.12 | 127.19 | -15.150% | 591 | 4,480 | -48.463% |
| 2026-05-15 | 161.10 | 162.00 | 148.40 | 149.90 | -18.444% | 1,457 | 3,138 | -56.271% |
| 2026-05-14 | 173.00 | 191.28 | 173.00 | 183.80 | +22.533% | 461 | 3,203 | -64.336% |
| 2026-05-13 | 150.00 | 150.00 | 150.00 | 150.00 | +5.337% | 810 | 3,003 | -56.300% |
| 2026-05-08 | 136.20 | 142.90 | 136.10 | 142.40 | +17.900% | 10 | 2,596 | -53.968% |
| 2026-05-07 | 132.73 | 132.73 | 120.77 | 120.78 | -5.788% | 122 | 2,476 | -45.728% |
| 2026-05-06 | 118.90 | 128.20 | 118.33 | 128.20 | +38.221% | 216 | 2,279 | -48.869% |
| 2026-05-01 | 92.75 | 92.75 | 92.75 | 92.75 | +22.039% | 1 | 2,278 | -29.326% |
| 2026-04-30 | 78.80 | 78.80 | 76.00 | 76.00 | +5.850% | 33 | 2,278 | -13.750% |
| 2026-04-28 | 72.00 | 72.00 | 71.20 | 71.80 | -7.617% | 48 | 2,292 | -8.705% |
| 2026-04-24 | 69.63 | 77.72 | 69.63 | 77.72 | +10.398% | 56 | 2,253 | -15.659% |
| 2026-04-22 | 70.40 | 70.40 | 70.40 | 70.40 | +13.074% | 20 | 2,273 | -6.889% |
| 2026-04-21 | 65.28 | 65.28 | 62.07 | 62.26 | -10.930% | 16 | 2,259 | +5.284% |
| 2026-04-20 | 69.90 | 69.90 | 69.90 | 69.90 | -0.597% | 6 | 2,259 | -6.223% |
| 2026-04-17 | 71.40 | 71.40 | 70.32 | 70.32 | +22.487% | 58 | 2,256 | -6.783% |
| 2026-04-16 | 56.93 | 57.43 | 56.24 | 57.41 | +4.287% | 11 | 2,229 | +14.179% |
| 2026-04-15 | 47.77 | 55.96 | 47.70 | 55.05 | +23.986% | 95 | 2,230 | +19.074% |
| 2026-04-14 | 40.54 | 44.49 | 40.54 | 44.40 | +39.098% | 663 | 2,183 | +47.635% |
| 2026-04-13 | 30.13 | 32.02 | 30.13 | 31.92 | +2.968% | 514 | 1,812 | +105.357% |
| 2026-04-10 | 30.92 | 31.00 | 30.92 | 31.00 | +4.518% | 8 | 1,370 | +111.452% |
| 2026-04-09 | 28.15 | 30.63 | 28.07 | 29.66 | +5.664% | 504 | 1,366 | +121.005% |
| 2026-04-08 | 28.70 | 28.70 | 27.69 | 28.07 | +30.558% | 309 | 1,018 | +133.523% |
| 2026-04-06 | 21.50 | 21.50 | 21.50 | 21.50 | +0.467% | 5 | 1,036 | +204.884% |
| 2026-04-02 | 21.70 | 21.70 | 21.40 | 21.40 | +5.108% | 20 | 1,016 | +206.308% |
| 2026-03-31 | 19.45 | 20.41 | 19.45 | 20.36 | +21.190% | 11 | 1,016 | +221.955% |
| 2026-03-30 | 18.05 | 18.05 | 16.80 | 16.80 | -4.055% | 62 | 1,022 | +290.179% |
| 2026-03-27 | 18.87 | 18.92 | 17.51 | 17.51 | -19.309% | 25 | 1,016 | +274.358% |
| 2026-03-26 | 24.21 | 24.21 | 21.70 | 21.70 | -26.985% | 17 | 1,005 | +202.074% |
| 2026-03-23 | 30.00 | 30.00 | 29.72 | 29.72 | +8.230% | 3 | 1,004 | +120.559% |
| 2026-03-20 | 27.41 | 27.46 | 27.41 | 27.46 | -2.278% | 2 | 1,003 | +138.711% |
| 2026-03-19 | 29.37 | 29.89 | 28.10 | 28.10 | -7.959% | 96 | 1,002 | +133.274% |
| 2026-03-18 | 30.53 | 30.53 | 30.53 | 30.53 | -10.469% | 7 | 1,001 | +114.707% |
| 2026-03-13 | 34.10 | 34.10 | 34.10 | 34.10 | -21.555% | 1 | 997 | +92.229% |
| 2026-03-11 | 42.03 | 43.47 | 42.03 | 43.47 | +10.246% | 2 | 996 | +50.794% |
| 2026-03-06 | 39.28 | 39.43 | 39.28 | 39.43 | -9.915% | 1,202 | 997 | +66.244% |
| 2026-03-03 | 39.59 | 44.01 | 39.53 | 43.77 | -9.603% | 8 | 1,347 | +49.760% |
| 2026-02-27 | 49.35 | 50.08 | 48.30 | 48.42 | -17.457% | 16 | 1,343 | +35.378% |
| 2026-02-25 | 58.40 | 58.78 | 58.40 | 58.66 | +11.776% | 1,217 | 196 | +11.746% |
| 2026-02-20 | 52.36 | 52.48 | 52.36 | 52.48 | +3.921% | 2 | 196 | +24.905% |
| 2026-02-19 | 50.50 | 50.50 | 50.50 | 50.50 | -23.866% | 1 | 196 | +29.802% |
| 2026-02-10 | 66.53 | 66.53 | 66.33 | 66.33 | +2.694% | 4 | 195 | -1.176% |
| 2026-02-06 | 65.68 | 65.90 | 64.20 | 64.59 | +10.316% | 52 | 195 | +1.486% |
| 2026-02-04 | 60.01 | 60.01 | 58.55 | 58.55 | -12.258% | 2 | 192 | +11.956% |
| 2026-01-29 | 66.98 | 66.98 | 66.73 | 66.73 | -10.067% | 4 | 191 | -1.768% |
| 2026-01-28 | 74.20 | 74.20 | 74.20 | 74.20 | -1.722% | 2 | 191 | -11.658% |
| 2026-01-27 | 73.10 | 75.70 | 73.10 | 75.50 | +8.555% | 67 | 189 | -13.179% |
| 2026-01-16 | 69.58 | 69.75 | 69.55 | 69.55 | -11.401% | 4 | 144 | -5.751% |
| 2026-01-12 | 77.30 | 79.50 | 77.10 | 78.50 | +3.289% | 65 | 144 | -16.497% |
| 2026-01-09 | 74.00 | 76.00 | 74.00 | 76.00 | -3.797% | 20 | 80 | -13.750% |
| 2026-01-07 | 76.20 | 79.00 | 76.20 | 79.00 | 0.000% | 60 | 60 | -17.025% |